시장 데이터를 불러오는 중
전체 종목
다코타 골드 과거 주가
Dakota Gold Corp. Common Stock · DC · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dakota Gold Corp. Common Stock · DC · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,127 | ₩8,355 | ₩8,093 | ₩8,154 | +0.33% | 158.3만 |
| 2026.10.08 | ₩7,564 | ₩8,067 | ₩7,497 | ₩7,926 | +4.79% | 174.4만 |
| 2026.10.07 | ₩7,644 | ₩7,684 | ₩7,490 | ₩7,523 | -1.58% | 105.4만 |
| 2026.10.06 | ₩8,033 | ₩8,113 | ₩7,745 | ₩7,885 | -1.84% | 74.1만 |
| 2026.10.05 | ₩7,899 | ₩7,993 | ₩7,658 | ₩7,953 | +0.68% | 111.6만 |
| 2026.10.02 | ₩8,127 | ₩8,227 | ₩7,778 | ₩7,939 | -2.31% | 103.8만 |
| 2026.10.01 | ₩8,140 | ₩8,234 | ₩7,997 | ₩8,020 | -1.48% | 101.4만 |
| 2026.09.30 | ₩8,435 | ₩8,489 | ₩8,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,167 |
| -3.18% |
| 122.6만 |
| 2026.09.29 | ₩8,341 | ₩8,395 | ₩8,234 | ₩8,328 | -0.16% | 129.2만 |
|---|
| 2026.09.28 | ₩8,476 | ₩8,636 | ₩8,248 | ₩8,288 | -2.22% | 127.3만 |
|---|
| 2026.09.25 | ₩9,052 | ₩9,133 | ₩8,864 | ₩8,864 | -2.07% | 110.1만 |
|---|
| 2026.09.24 | ₩8,864 | ₩9,046 | ₩8,583 | ₩9,012 | +1.66% | 174.7만 |
|---|
| 2026.09.23 | ₩9,066 | ₩9,066 | ₩8,610 | ₩8,905 | -1.78% | 225.3만 |
|---|
| 2026.09.22 | ₩8,583 | ₩9,387 | ₩8,516 | ₩9,253 | +7.81% | 343.9만 |
|---|
| 2026.09.21 | ₩8,382 | ₩8,596 | ₩8,348 | ₩8,502 | +1.44% | 249.4만 |
|---|
| 2026.09.18 | ₩8,181 | ₩8,274 | ₩8,060 | ₩8,194 | +0.16% | 487.7만 |
|---|
| 2026.09.17 | ₩7,899 | ₩8,167 | ₩7,751 | ₩8,154 | +3.23% | 86.9만 |
|---|
| 2026.09.16 | ₩7,912 | ₩7,939 | ₩7,530 | ₩7,617 | -3.73% | 111만 |
|---|
| 2026.09.15 | ₩7,805 | ₩7,885 | ₩7,510 | ₩7,778 | -0.34% | 92.8만 |
|---|
| 2026.09.14 | ₩7,564 | ₩7,899 | ₩7,369 | ₩7,818 | +3.37% | 140.4만 |
|---|
| 2026.09.11 | ₩8,046 | ₩8,227 | ₩7,700 | ₩7,792 | -3.17% | 120만 |
|---|
| 2026.09.10 | ₩7,818 | ₩7,986 | ₩7,651 | ₩7,912 | +1.20% | 100.8만 |
|---|
| 2026.09.09 | ₩8,167 | ₩8,341 | ₩7,966 | ₩7,979 | -2.30% | 100만 |
|---|
| 2026.09.08 | ₩7,939 | ₩8,227 | ₩7,892 | ₩8,020 | +1.01% | 107.1만 |
|---|
| 2026.09.04 | ₩8,020 | ₩8,113 | ₩7,912 | ₩7,979 | -0.50% | 80.8만 |
|---|
| 2026.09.03 | ₩8,435 | ₩8,435 | ₩8,093 | ₩8,207 | -2.70% | 79.5만 |
|---|
| 2026.09.02 | ₩7,953 | ₩8,207 | ₩7,883 | ₩8,127 | +2.19% | 95.7만 |
|---|
| 2026.09.01 | ₩7,912 | ₩8,147 | ₩7,745 | ₩7,792 | -1.53% | 100.6만 |
|---|
| 2026.08.31 | ₩8,060 | ₩8,234 | ₩7,959 | ₩8,154 | +1.16% | 134만 |
|---|
| 2026.08.28 | ₩8,462 | ₩8,462 | ₩7,932 | ₩8,100 | -4.28% | 121.2만 |
|---|
| 2026.08.27 | ₩8,181 | ₩8,522 | ₩8,181 | ₩8,368 | +2.30% | 90.7만 |
|---|
| 2026.08.26 | ₩8,409 | ₩8,583 | ₩8,140 | ₩8,181 | -2.71% | 164.4만 |
|---|
| 2026.08.25 | ₩8,194 | ₩8,583 | ₩8,167 | ₩8,569 | +4.58% | 231.3만 |
|---|
| 2026.08.24 | ₩8,382 | ₩8,449 | ₩8,154 | ₩8,288 | -1.12% | 142.7만 |
|---|
| 2026.08.21 | ₩8,476 | ₩8,502 | ₩8,181 | ₩8,248 | -2.69% | 137.7만 |
|---|
| 2026.08.20 | ₩8,382 | ₩8,462 | ₩8,174 | ₩8,274 | -1.28% | 105.8만 |
|---|
| 2026.08.19 | ₩8,248 | ₩8,549 | ₩8,194 | ₩8,449 | +2.44% | 198.2만 |
|---|
| 2026.08.18 | ₩8,100 | ₩8,167 | ₩7,818 | ₩7,832 | -3.31% | 83.2만 |
|---|
| 2026.08.17 | ₩8,409 | ₩8,462 | ₩8,174 | ₩8,221 | -2.23% | 89.4만 |
|---|
| 2026.08.14 | ₩8,476 | ₩8,697 | ₩8,261 | ₩8,355 | -1.42% | 181.1만 |
|---|
| 2026.08.13 | ₩8,248 | ₩8,409 | ₩8,100 | ₩8,274 | +0.33% | 99.4만 |
|---|
| 2026.08.12 | ₩8,516 | ₩8,690 | ₩8,355 | ₩8,409 | -1.26% | 138.7만 |
|---|
| 2026.08.11 | ₩8,221 | ₩8,476 | ₩8,187 | ₩8,449 | +2.77% | 107.3만 |
|---|
| 2026.08.10 | ₩7,993 | ₩8,422 | ₩7,979 | ₩8,221 | +2.85% | 234.5만 |
|---|
| 2026.08.07 | ₩7,778 | ₩8,073 | ₩7,711 | ₩8,046 | +3.45% | 183.2만 |
|---|
| 2026.08.06 | ₩7,134 | ₩7,450 | ₩7,081 | ₩7,403 | +3.76% | 111.7만 |
|---|
| 2026.08.05 | ₩7,067 | ₩7,242 | ₩7,034 | ₩7,188 | +1.71% | 111.8만 |
|---|
| 2026.08.04 | ₩6,424 | ₩6,752 | ₩6,424 | ₩6,732 | +4.80% | 144.9만 |
|---|
| 2026.08.03 | ₩6,102 | ₩6,404 | ₩6,062 | ₩6,303 | +3.30% | 144만 |
|---|
| 2026.07.31 | ₩6,129 | ₩6,156 | ₩5,860 | ₩6,088 | -0.66% | 136.4만 |
|---|
| 2026.07.30 | ₩6,279 | ₩6,316 | ₩6,062 | ₩6,249 | -0.47% | 118.2만 |
|---|
| 2026.07.29 | ₩6,263 | ₩6,397 | ₩6,011 | ₩6,182 | -1.28% | 131.9만 |
|---|
| 2026.07.28 | ₩6,330 | ₩6,390 | ₩6,154 | ₩6,303 | -0.42% | 112.4만 |
|---|
| 2026.07.27 | ₩6,316 | ₩6,491 | ₩6,202 | ₩6,424 | +1.70% | 92.5만 |
|---|
| 2026.07.24 | ₩6,316 | ₩6,330 | ₩6,169 | ₩6,236 | -1.27% | 81.8만 |
|---|
| 2026.07.23 | ₩6,182 | ₩6,303 | ₩6,035 | ₩6,276 | +1.52% | 124.4만 |
|---|
| 2026.07.22 | ₩6,169 | ₩6,518 | ₩6,169 | ₩6,410 | +3.91% | 173.7만 |
|---|
| 2026.07.21 | ₩5,673 | ₩6,021 | ₩5,673 | ₩5,995 | +5.67% | 103.4만 |
|---|
| 2026.07.20 | ₩5,606 | ₩5,673 | ₩5,539 | ₩5,579 | -0.48% | 144.7만 |
|---|
| 2026.07.17 | ₩5,498 | ₩5,693 | ₩5,431 | ₩5,592 | +1.71% | 111만 |
|---|
| 2026.07.16 | ₩5,700 | ₩5,720 | ₩5,478 | ₩5,579 | -2.12% | 162.8만 |
|---|
| 2026.07.15 | ₩5,887 | ₩5,981 | ₩5,673 | ₩5,767 | -2.05% | 84만 |
|---|
| 2026.07.14 | ₩6,048 | ₩6,129 | ₩5,874 | ₩5,874 | -2.88% | 113.5만 |
|---|
| 2026.07.13 | ₩5,968 | ₩5,968 | ₩5,714 | ₩5,820 | -2.47% | 92.9만 |
|---|
| 2026.07.10 | ₩6,021 | ₩6,075 | ₩5,874 | ₩6,035 | +0.22% | 138.2만 |
|---|
| 2026.07.09 | ₩5,793 | ₩6,062 | ₩5,686 | ₩6,035 | +4.17% | 231.7만 |
|---|
| 2026.07.08 | ₩5,539 | ₩5,793 | ₩5,525 | ₩5,713 | +3.15% | 139.4만 |
|---|
| 2026.07.07 | ₩6,062 | ₩6,062 | ₩5,619 | ₩5,632 | -7.08% | 113.3만 |
|---|
| 2026.07.06 | ₩6,102 | ₩6,204 | ₩5,957 | ₩6,048 | -0.88% | 140.7만 |
|---|
| 2026.07.02 | ₩5,887 | ₩6,062 | ₩5,844 | ₩6,008 | +2.05% | 143.5만 |
|---|
| 2026.07.01 | ₩5,740 | ₩5,948 | ₩5,686 | ₩5,713 | -0.47% | 154.2만 |
|---|
| 2026.06.30 | ₩5,686 | ₩5,760 | ₩5,606 | ₩5,713 | +0.47% | 113.7만 |
|---|
| 2026.06.29 | ₩5,606 | ₩5,740 | ₩5,391 | ₩5,713 | +1.91% | 185만 |
|---|
| 2026.06.26 | ₩5,512 | ₩5,767 | ₩5,512 | ₩5,686 | +3.16% | 654.3만 |
|---|
| 2026.06.25 | ₩5,579 | ₩5,679 | ₩5,391 | ₩5,472 | -1.92% | 189.5만 |
|---|
| 2026.06.24 | ₩5,780 | ₩5,887 | ₩5,485 | ₩5,485 | -5.10% | 260.5만 |
|---|
| 2026.06.23 | ₩6,008 | ₩6,249 | ₩5,914 | ₩5,968 | -0.67% | 129.3만 |
|---|
| 2026.06.22 | ₩6,504 | ₩6,536 | ₩6,115 | ₩6,169 | -5.15% | 288.6만 |
|---|
| 2026.06.18 | ₩6,746 | ₩6,893 | ₩6,518 | ₩6,611 | -1.99% | 363.6만 |
|---|
| 2026.06.17 | ₩6,947 | ₩7,188 | ₩6,719 | ₩6,719 | -3.28% | 135.1만 |
|---|
| 2026.06.16 | ₩7,014 | ₩7,134 | ₩6,880 | ₩6,987 | -0.38% | 174.7만 |
|---|
| 2026.06.15 | ₩7,027 | ₩7,309 | ₩6,831 | ₩6,880 | -2.10% | 194만 |
|---|
| 2026.06.12 | ₩6,410 | ₩6,685 | ₩6,357 | ₩6,611 | +3.14% | 155.3만 |
|---|
| 2026.06.11 | ₩6,169 | ₩6,369 | ₩6,062 | ₩6,290 | +1.96% | 219.9만 |
|---|
| 2026.06.10 | ₩6,370 | ₩6,451 | ₩6,169 | ₩6,196 | -2.74% | 235.1만 |
|---|
| 2026.06.09 | ₩6,880 | ₩6,900 | ₩6,390 | ₩6,558 | -4.68% | 169.2만 |
|---|
| 2026.06.08 | ₩6,799 | ₩6,880 | ₩6,652 | ₩6,772 | -0.39% | 120.7만 |
|---|
| 2026.06.05 | ₩7,349 | ₩7,497 | ₩6,705 | ₩6,719 | -8.58% | 130.7만 |
|---|
| 2026.06.04 | ₩7,510 | ₩7,671 | ₩7,450 | ₩7,550 | +0.54% | 94.3만 |
|---|
| 2026.06.03 | ₩7,832 | ₩7,859 | ₩7,376 | ₩7,403 | -5.48% | 101.6만 |
|---|
| 2026.06.02 | ₩7,966 | ₩8,120 | ₩7,839 | ₩7,939 | -0.34% | 112.9만 |
|---|
| 2026.06.01 | ₩7,805 | ₩8,046 | ₩7,450 | ₩8,020 | +2.75% | 142.1만 |
|---|
| 2026.05.29 | ₩7,550 | ₩7,986 | ₩7,443 | ₩7,725 | +2.31% | 130.1만 |
|---|
| 2026.05.28 | ₩7,309 | ₩7,684 | ₩7,094 | ₩7,537 | +3.12% | 159.9만 |
|---|
| 2026.05.27 | ₩7,470 | ₩7,570 | ₩7,336 | ₩7,349 | -1.62% | 83.1만 |
|---|
| 2026.05.26 | ₩7,228 | ₩7,637 | ₩7,175 | ₩7,590 | +5.01% | 131.7만 |
|---|
| 2026.05.22 | ₩7,175 | ₩7,195 | ₩6,987 | ₩7,014 | -2.24% | 95.9만 |
|---|
| 2026.05.21 | ₩7,108 | ₩7,376 | ₩7,054 | ₩7,202 | +1.32% | 83.9만 |
|---|
| 2026.05.20 | ₩7,362 | ₩7,389 | ₩7,134 | ₩7,228 | -1.82% | 134.4만 |
|---|
| 2026.05.19 | ₩7,376 | ₩7,564 | ₩7,215 | ₩7,295 | -1.09% | 148.1만 |
|---|
| 2026.05.18 | ₩7,751 | ₩7,845 | ₩7,336 | ₩7,483 | -3.46% | 103.4만 |
|---|
| 2026.05.15 | ₩8,140 | ₩8,201 | ₩7,537 | ₩7,644 | -6.10% | 122.3만 |
|---|
| 2026.05.14 | ₩8,690 | ₩8,690 | ₩8,221 | ₩8,382 | -3.55% | 78.2만 |
|---|
| 2026.05.13 | ₩8,328 | ₩8,636 | ₩8,234 | ₩8,610 | +3.38% | 103.3만 |
|---|
| 2026.05.12 | ₩8,422 | ₩8,602 | ₩8,107 | ₩8,476 | +0.64% | 102만 |
|---|
| 2026.05.11 | ₩8,100 | ₩8,690 | ₩8,100 | ₩8,569 | +5.79% | 144.2만 |
|---|
| 2026.05.08 | ₩7,872 | ₩8,100 | ₩7,818 | ₩8,060 | +2.39% | 69.3만 |
|---|
| 2026.05.07 | ₩7,818 | ₩8,194 | ₩7,778 | ₩7,818 | 0.00% | 112.4만 |
|---|
| 2026.05.06 | ₩7,577 | ₩7,832 | ₩7,564 | ₩7,604 | +0.35% | 133.8만 |
|---|
| 2026.05.05 | ₩7,456 | ₩7,483 | ₩7,208 | ₩7,215 | -3.24% | 68.4만 |
|---|
| 2026.05.04 | ₩7,309 | ₩7,356 | ₩7,195 | ₩7,322 | +0.18% | 73.3만 |
|---|
| 2026.05.01 | ₩7,202 | ₩7,436 | ₩7,161 | ₩7,362 | +2.23% | 87.4만 |
|---|
| 2026.04.30 | ₩7,282 | ₩7,416 | ₩7,101 | ₩7,215 | -0.92% | 89.7만 |
|---|
| 2026.04.29 | ₩7,255 | ₩7,269 | ₩7,027 | ₩7,108 | -2.03% | 108.7만 |
|---|
| 2026.04.28 | ₩7,443 | ₩7,510 | ₩7,208 | ₩7,389 | -0.72% | 102만 |
|---|
| 2026.04.27 | ₩7,604 | ₩7,667 | ₩7,470 | ₩7,604 | 0.00% | 76만 |
|---|
| 2026.04.24 | ₩7,711 | ₩7,751 | ₩7,577 | ₩7,644 | -0.87% | 90.2만 |
|---|
| 2026.04.23 | ₩7,912 | ₩8,097 | ₩7,631 | ₩7,698 | -2.71% | 124.8만 |
|---|
| 2026.04.22 | ₩7,979 | ₩8,221 | ₩7,906 | ₩8,060 | +1.01% | 142.9만 |
|---|
| 2026.04.21 | ₩8,127 | ₩8,201 | ₩7,758 | ₩7,778 | -4.29% | 125.5만 |
|---|
| 2026.04.20 | ₩8,020 | ₩8,409 | ₩7,818 | ₩8,234 | +2.68% | 106.6만 |
|---|
| 2026.04.17 | ₩8,046 | ₩8,449 | ₩7,993 | ₩8,274 | +2.83% | 160.5만 |
|---|
| 2026.04.16 | ₩7,684 | ₩7,885 | ₩7,637 | ₩7,818 | +1.75% | 109.2만 |
|---|
| 2026.04.15 | ₩7,631 | ₩7,805 | ₩7,483 | ₩7,658 | +0.35% | 87만 |
|---|
| 2026.04.14 | ₩7,859 | ₩7,872 | ₩7,617 | ₩7,658 | -2.56% | 147.4만 |
|---|
| 2026.04.13 | ₩7,148 | ₩7,738 | ₩7,108 | ₩7,738 | +8.26% | 268.4만 |
|---|
| 2026.04.10 | ₩7,228 | ₩7,349 | ₩7,141 | ₩7,269 | +0.56% | 92.6만 |
|---|
| 2026.04.09 | ₩7,242 | ₩7,389 | ₩7,034 | ₩7,215 | -0.37% | 91.2만 |
|---|
| 2026.04.08 | ₩7,389 | ₩7,507 | ₩7,108 | ₩7,242 | -2.00% | 109.8만 |
|---|
| 2026.04.07 | ₩7,014 | ₩7,054 | ₩6,772 | ₩7,000 | -0.19% | 98.3만 |
|---|
| 2026.04.06 | ₩7,014 | ₩7,195 | ₩6,893 | ₩7,041 | +0.38% | 142만 |
|---|
| 2026.04.02 | ₩6,625 | ₩7,175 | ₩6,585 | ₩7,014 | +5.87% | 109.7만 |
|---|
| 2026.04.01 | ₩6,960 | ₩7,255 | ₩6,826 | ₩7,121 | +2.31% | 203.6만 |
|---|
| 2026.03.31 | ₩6,343 | ₩6,853 | ₩6,303 | ₩6,772 | +6.77% | 224.4만 |
|---|
| 2026.03.30 | ₩6,236 | ₩6,370 | ₩6,103 | ₩6,249 | +0.22% | 142.4만 |
|---|
| 2026.03.27 | ₩5,995 | ₩6,276 | ₩5,954 | ₩6,115 | +2.01% | 135.4만 |
|---|
| 2026.03.26 | ₩5,914 | ₩6,129 | ₩5,914 | ₩5,981 | +1.13% | 144.1만 |
|---|
| 2026.03.25 | ₩6,370 | ₩6,544 | ₩6,209 | ₩6,249 | -1.89% | 156.6만 |
|---|
| 2026.03.24 | ₩6,021 | ₩6,135 | ₩5,874 | ₩6,102 | +1.34% | 228.4만 |
|---|
| 2026.03.23 | ₩6,035 | ₩6,263 | ₩5,995 | ₩6,088 | +0.89% | 261.4만 |
|---|
| 2026.03.20 | ₩6,249 | ₩6,370 | ₩5,814 | ₩6,088 | -2.58% | 991.3만 |
|---|
| 2026.03.19 | ₩6,437 | ₩6,665 | ₩6,062 | ₩6,370 | -1.04% | 350.1만 |
|---|
| 2026.03.18 | ₩7,295 | ₩7,295 | ₩6,652 | ₩6,665 | -8.64% | 244.3만 |
|---|
| 2026.03.17 | ₩7,631 | ₩7,751 | ₩7,208 | ₩7,269 | -4.75% | 207.3만 |
|---|
| 2026.03.16 | ₩7,523 | ₩7,778 | ₩7,376 | ₩7,483 | -0.53% | 154.3만 |
|---|
| 2026.03.13 | ₩7,993 | ₩8,113 | ₩7,376 | ₩7,389 | -7.55% | 155.8만 |
|---|
| 2026.03.12 | ₩8,221 | ₩8,234 | ₩7,953 | ₩8,073 | -1.79% | 120.5만 |
|---|
| 2026.03.11 | ₩8,355 | ₩8,368 | ₩8,020 | ₩8,274 | -0.96% | 94.6만 |
|---|
| 2026.03.10 | ₩8,087 | ₩8,563 | ₩8,060 | ₩8,449 | +4.48% | 144.6만 |
|---|
| 2026.03.09 | ₩7,899 | ₩8,100 | ₩7,497 | ₩7,993 | +1.19% | 128.8만 |
|---|
| 2026.03.06 | ₩7,845 | ₩8,308 | ₩7,832 | ₩8,181 | +4.27% | 98만 |
|---|
| 2026.03.05 | ₩8,248 | ₩8,315 | ₩7,912 | ₩8,113 | -1.63% | 130.4만 |
|---|
| 2026.03.04 | ₩8,650 | ₩8,759 | ₩8,315 | ₩8,341 | -3.57% | 148.4만 |
|---|
| 2026.03.03 | ₩8,717 | ₩8,878 | ₩8,221 | ₩8,623 | -1.08% | 117.4만 |
|---|
| 2026.03.02 | ₩9,387 | ₩9,387 | ₩8,811 | ₩9,227 | -1.71% | 156.8만 |
|---|
| 2026.02.27 | ₩9,334 | ₩9,535 | ₩9,072 | ₩9,334 | 0.00% | 184.3만 |
|---|
| 2026.02.26 | ₩8,985 | ₩9,240 | ₩8,851 | ₩9,213 | +2.54% | 110.3만 |
|---|
| 2026.02.25 | ₩8,838 | ₩9,307 | ₩8,811 | ₩9,066 | +2.58% | 169.4만 |
|---|
| 2026.02.24 | ₩8,355 | ₩8,885 | ₩8,261 | ₩8,784 | +5.14% | 172.6만 |
|---|
| 2026.02.23 | ₩8,315 | ₩8,650 | ₩8,207 | ₩8,529 | +2.58% | 253.6만 |
|---|
| 2026.02.20 | ₩8,046 | ₩8,368 | ₩7,912 | ₩8,181 | +1.67% | 165.8만 |
|---|
| 2026.02.19 | ₩7,698 | ₩8,140 | ₩7,652 | ₩8,046 | +4.53% | 181.8만 |
|---|
| 2026.02.18 | ₩7,577 | ₩7,912 | ₩7,510 | ₩7,765 | +2.48% | 147.8만 |
|---|
| 2026.02.17 | ₩7,644 | ₩7,684 | ₩7,376 | ₩7,497 | -1.93% | 128만 |
|---|
| 2026.02.13 | ₩7,430 | ₩7,953 | ₩7,289 | ₩7,832 | +5.42% | 154.7만 |
|---|
| 2026.02.12 | ₩8,127 | ₩8,127 | ₩7,255 | ₩7,295 | -10.23% | 353만 |
|---|
| 2026.02.11 | ₩8,113 | ₩8,422 | ₩7,966 | ₩8,234 | +1.49% | 267.1만 |
|---|
| 2026.02.10 | ₩7,805 | ₩8,201 | ₩7,671 | ₩7,845 | +0.52% | 725.9만 |
|---|
| 2026.02.09 | ₩8,261 | ₩8,918 | ₩8,181 | ₩8,838 | +6.98% | 157.7만 |
|---|
| 2026.02.06 | ₩7,979 | ₩8,207 | ₩7,906 | ₩8,087 | +1.34% | 111.6만 |
|---|
| 2026.02.05 | ₩7,979 | ₩8,269 | ₩7,839 | ₩7,859 | -1.51% | 101.8만 |
|---|
| 2026.02.04 | ₩8,704 | ₩8,771 | ₩7,981 | ₩8,409 | -3.39% | 125.1만 |
|---|
| 2026.02.03 | ₩8,395 | ₩8,556 | ₩8,100 | ₩8,543 | +1.76% | 113.5만 |
|---|
| 2026.02.02 | ₩7,778 | ₩8,190 | ₩7,711 | ₩7,899 | +1.55% | 156.1만 |
|---|
| 2026.01.30 | ₩8,556 | ₩8,650 | ₩7,792 | ₩8,033 | -6.11% | 167.5만 |
|---|
| 2026.01.29 | ₩9,495 | ₩9,681 | ₩8,449 | ₩8,932 | -5.93% | 164.3만 |
|---|
| 2026.01.28 | ₩9,066 | ₩9,428 | ₩8,958 | ₩9,387 | +3.55% | 141.8만 |
|---|
| 2026.01.27 | ₩8,717 | ₩8,905 | ₩8,341 | ₩8,878 | +1.85% | 155.3만 |
|---|
| 2026.01.26 | ₩9,723 | ₩9,723 | ₩8,690 | ₩8,717 | -10.34% | 221만 |
|---|
| 2026.01.23 | ₩9,414 | ₩9,428 | ₩9,025 | ₩9,213 | -2.14% | 179.6만 |
|---|
| 2026.01.22 | ₩8,476 | ₩9,535 | ₩8,476 | ₩9,387 | +10.76% | 281.8만 |
|---|
| 2026.01.21 | ₩8,717 | ₩8,771 | ₩8,328 | ₩8,435 | -3.23% | 280.9만 |
|---|
| 2026.01.20 | ₩8,610 | ₩8,717 | ₩8,449 | ₩8,529 | -0.93% | 234.4만 |
|---|
| 2026.01.16 | ₩8,409 | ₩8,489 | ₩8,181 | ₩8,382 | -0.32% | 164.8만 |
|---|
| 2026.01.15 | ₩8,221 | ₩8,409 | ₩8,046 | ₩8,382 | +1.96% | 114만 |
|---|
| 2026.01.14 | ₩8,677 | ₩8,717 | ₩8,181 | ₩8,261 | -4.79% | 128만 |
|---|
| 2026.01.13 | ₩8,529 | ₩8,690 | ₩8,140 | ₩8,368 | -1.89% | 193.7만 |
|---|
| 2026.01.12 | ₩7,926 | ₩8,563 | ₩7,872 | ₩8,489 | +7.11% | 225.7만 |
|---|
| 2026.01.09 | ₩7,845 | ₩7,872 | ₩7,637 | ₩7,711 | -1.71% | 78.4만 |
|---|
| 2026.01.08 | ₩7,523 | ₩7,865 | ₩7,470 | ₩7,805 | +3.74% | 110.4만 |
|---|
| 2026.01.07 | ₩7,362 | ₩7,711 | ₩7,202 | ₩7,711 | +4.74% | 90.6만 |
|---|
| 2026.01.06 | ₩7,376 | ₩7,510 | ₩7,329 | ₩7,470 | +1.27% | 108.7만 |
|---|
| 2026.01.05 | ₩7,510 | ₩7,751 | ₩7,309 | ₩7,322 | -2.50% | 136.6만 |
|---|
| 2026.01.02 | ₩7,711 | ₩7,763 | ₩7,134 | ₩7,349 | -4.70% | 107.3만 |
|---|
| 2025.12.31 | ₩7,711 | ₩7,845 | ₩7,577 | ₩7,617 | -1.22% | 114.9만 |
|---|
| 2025.12.30 | ₩7,912 | ₩7,974 | ₩7,738 | ₩7,765 | -1.86% | 86.2만 |
|---|
| 2025.12.29 | ₩8,181 | ₩8,194 | ₩7,725 | ₩7,778 | -4.92% | 120.7만 |
|---|
| 2025.12.26 | ₩8,288 | ₩8,375 | ₩8,087 | ₩8,355 | +0.81% | 119.3만 |
|---|
| 2025.12.24 | ₩8,301 | ₩8,315 | ₩8,107 | ₩8,181 | -1.45% | 60.9만 |
|---|
| 2025.12.23 | ₩8,194 | ₩8,382 | ₩8,113 | ₩8,207 | +0.16% | 93.7만 |
|---|
| 2025.12.22 | ₩7,899 | ₩8,268 | ₩7,845 | ₩8,167 | +3.40% | 115.4만 |
|---|
| 2025.12.19 | ₩7,631 | ₩7,872 | ₩7,577 | ₩7,805 | +2.28% | 164만 |
|---|
| 2025.12.18 | ₩7,510 | ₩7,711 | ₩7,472 | ₩7,658 | +1.96% | 76.5만 |
|---|
| 2025.12.17 | ₩7,550 | ₩7,711 | ₩7,456 | ₩7,510 | -0.53% | 72.9만 |
|---|
| 2025.12.16 | ₩7,631 | ₩7,778 | ₩7,362 | ₩7,403 | -2.99% | 95.3만 |
|---|
| 2025.12.15 | ₩7,738 | ₩7,778 | ₩7,544 | ₩7,631 | -1.39% | 113.8만 |
|---|
| 2025.12.12 | ₩7,725 | ₩7,872 | ₩7,470 | ₩7,711 | -0.17% | 124만 |
|---|
| 2025.12.11 | ₩7,631 | ₩7,912 | ₩7,537 | ₩7,658 | +0.35% | 173.4만 |
|---|
| 2025.12.10 | ₩7,362 | ₩7,651 | ₩7,189 | ₩7,590 | +3.10% | 98.6만 |
|---|
| 2025.12.09 | ₩7,081 | ₩7,389 | ₩7,041 | ₩7,362 | +3.98% | 101.7만 |
|---|
| 2025.12.08 | ₩7,255 | ₩7,309 | ₩7,014 | ₩7,108 | -2.03% | 114.1만 |
|---|
| 2025.12.05 | ₩7,376 | ₩7,510 | ₩7,141 | ₩7,215 | -2.18% | 114.6만 |
|---|
| 2025.12.04 | ₩7,423 | ₩7,550 | ₩7,137 | ₩7,282 | -1.90% | 239.2만 |
|---|
| 2025.12.03 | ₩6,196 | ₩7,456 | ₩6,156 | ₩7,403 | +19.48% | 750.7만 |
|---|
| 2025.12.02 | ₩6,263 | ₩6,357 | ₩6,094 | ₩6,182 | -1.28% | 69만 |
|---|
| 2025.12.01 | ₩6,357 | ₩6,357 | ₩6,137 | ₩6,263 | -1.48% | 87.1만 |
|---|
| 2025.11.28 | ₩6,115 | ₩6,343 | ₩6,088 | ₩6,263 | +2.41% | 47.1만 |
|---|
| 2025.11.26 | ₩5,753 | ₩6,062 | ₩5,726 | ₩6,021 | +4.66% | 69.8만 |
|---|
| 2025.11.25 | ₩5,579 | ₩5,753 | ₩5,512 | ₩5,686 | +1.92% | 40.7만 |
|---|
| 2025.11.24 | ₩5,324 | ₩5,592 | ₩5,311 | ₩5,539 | +4.03% | 64.5만 |
|---|
| 2025.11.21 | ₩5,230 | ₩5,364 | ₩5,190 | ₩5,297 | +1.28% | 71.3만 |
|---|
| 2025.11.20 | ₩5,606 | ₩5,788 | ₩5,244 | ₩5,270 | -5.98% | 86.2만 |
|---|
| 2025.11.19 | ₩5,512 | ₩5,827 | ₩5,512 | ₩5,565 | +0.97% | 68.1만 |
|---|
| 2025.11.18 | ₩5,405 | ₩5,552 | ₩5,317 | ₩5,431 | +0.50% | 73.2만 |
|---|
| 2025.11.17 | ₩5,337 | ₩5,485 | ₩5,291 | ₩5,405 | +1.26% | 72.4만 |
|---|
| 2025.11.14 | ₩5,378 | ₩5,525 | ₩5,337 | ₩5,378 | 0.00% | 87.5만 |
|---|
| 2025.11.13 | ₩5,901 | ₩5,914 | ₩5,612 | ₩5,646 | -4.32% | 60.2만 |
|---|
| 2025.11.12 | ₩5,632 | ₩5,941 | ₩5,592 | ₩5,887 | +4.52% | 79.4만 |
|---|
| 2025.11.11 | ₩5,686 | ₩5,740 | ₩5,539 | ₩5,673 | -0.24% | 63.4만 |
|---|
| 2025.11.10 | ₩5,632 | ₩5,720 | ₩5,498 | ₩5,646 | +0.24% | 70.7만 |
|---|
| 2025.11.07 | ₩5,311 | ₩5,418 | ₩5,230 | ₩5,391 | +1.52% | 81.2만 |
|---|
| 2025.11.06 | ₩5,378 | ₩5,431 | ₩5,210 | ₩5,217 | -2.99% | 60만 |
|---|
| 2025.11.05 | ₩5,378 | ₩5,451 | ₩5,324 | ₩5,337 | -0.75% | 57만 |
|---|
| 2025.11.04 | ₩5,378 | ₩5,398 | ₩5,257 | ₩5,324 | -1.00% | 80.6만 |
|---|
| 2025.11.03 | ₩5,472 | ₩5,604 | ₩5,391 | ₩5,445 | -0.49% | 63.5만 |
|---|
| 2025.10.31 | ₩5,673 | ₩5,686 | ₩5,378 | ₩5,472 | -3.55% | 82.3만 |
|---|
| 2025.10.30 | ₩5,525 | ₩5,686 | ₩5,472 | ₩5,673 | +2.67% | 64.9만 |
|---|
| 2025.10.29 | ₩5,539 | ₩5,659 | ₩5,431 | ₩5,485 | -0.97% | 85.9만 |
|---|
| 2025.10.28 | ₩5,230 | ₩5,552 | ₩5,083 | ₩5,472 | +4.62% | 145.8만 |
|---|
| 2025.10.27 | ₩5,418 | ₩5,485 | ₩5,190 | ₩5,364 | -0.99% | 166.8만 |
|---|
| 2025.10.24 | ₩5,646 | ₩5,696 | ₩5,552 | ₩5,632 | -0.24% | 72만 |
|---|
| 2025.10.23 | ₩5,807 | ₩5,834 | ₩5,637 | ₩5,646 | -2.77% | 95.2만 |
|---|
| 2025.10.22 | ₩5,458 | ₩5,767 | ₩5,445 | ₩5,753 | +5.41% | 100.7만 |
|---|
| 2025.10.21 | ₩6,102 | ₩6,102 | ₩5,512 | ₩5,686 | -6.81% | 207.3만 |
|---|
| 2025.10.20 | ₩6,410 | ₩6,437 | ₩6,189 | ₩6,437 | +0.42% | 119만 |
|---|
| 2025.10.17 | ₩6,947 | ₩6,974 | ₩6,142 | ₩6,209 | -10.62% | 207.2만 |
|---|
| 2025.10.16 | ₩7,161 | ₩7,384 | ₩7,007 | ₩7,081 | -1.12% | 136.2만 |
|---|
| 2025.10.15 | ₩6,907 | ₩7,121 | ₩6,719 | ₩6,880 | -0.39% | 152.4만 |
|---|
| 2025.10.14 | ₩6,558 | ₩6,825 | ₩6,544 | ₩6,759 | +3.07% | 76.2만 |
|---|
| 2025.10.13 | ₩6,692 | ₩6,860 | ₩6,504 | ₩6,652 | -0.60% | 84.5만 |
|---|
| 2025.10.10 | ₩6,544 | ₩6,945 | ₩6,424 | ₩6,464 | -1.23% | 143.6만 |
|---|